Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmm Inc (OP: TMMI )

0.0094 -0.0006 (-6.00%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 0.0800 0.0800 0.0765 0.0765 10,430 +0.00(+0.00%)
Sep 27, 2012 0.0765 0.0765 0.0765 0.0765 61,075 +0.00(+0.00%)
Sep 26, 2012 0.0765 0.0765 0.0765 0.0765 3,500 +0.00(+1.86%)
Sep 25, 2012 0.0754 0.0754 0.0751 0.0751 129,500 -0.00(-0.27%)
Sep 24, 2012 0.0810 0.0810 0.0753 0.0753 26,000 +0.00(+0.13%)
Sep 21, 2012 0.0890 0.0890 0.0752 0.0752 168,100 -0.01(-11.53%)
Sep 20, 2012 0.0752 0.0850 0.0752 0.0850 149,387 +0.01(+13.18%)
Sep 19, 2012 0.0751 0.0751 0.0751 0.0751 7,800 +0.00(+0.00%)
Sep 18, 2012 0.0750 0.0751 0.0750 0.0751 67,734 -0.00(-6.13%)
Sep 17, 2012 0.0800 0.0800 0.0750 0.0800 65,533 -0.01(-8.05%)
Sep 14, 2012 0.0874 0.0874 0.0870 0.0870 107,325 -0.00(-0.46%)
Sep 13, 2012 0.0900 0.0900 0.0874 0.0874 47,011 -0.00(-2.89%)
Sep 12, 2012 0.0874 0.0900 0.0874 0.0900 66,100 +0.00(+2.97%)
Sep 11, 2012 0.0800 0.0900 0.0800 0.0874 134,239 +0.01(+9.25%)
Sep 10, 2012 0.0800 0.0800 0.0800 0.0800 27,500 +0.00(+5.96%)
Sep 07, 2012 0.0799 0.0875 0.0755 0.0755 68,900 +0.00(+0.00%)
Sep 06, 2012 0.0700 0.0755 0.0650 0.0755 108,500 +0.01(+7.86%)
Sep 05, 2012 0.0750 0.0750 0.0700 0.0700 77,150 +0.00(+0.00%)
Sep 04, 2012 0.0700 0.0750 0.0700 0.0700 35,033 +0.00(+0.00%)
Aug 31, 2012 0.0700 0.0750 0.0700 0.0700 113,533 -0.00(-6.67%)
Aug 30, 2012 0.0680 0.0750 0.0680 0.0750 178,495 +0.00(+7.14%)
Aug 29, 2012 0.0750 0.0750 0.0700 0.0700 20,000 -0.01(-9.09%)
Aug 27, 2012 0.0770 0.0770 0.0710 0.0770 76,476 -0.00(-1.28%)
Aug 24, 2012 0.0680 0.0780 0.0680 0.0780 9,999 +0.00(+4.00%)
Aug 23, 2012 0.0660 0.0750 0.0660 0.0750 38,100 +0.00(+7.14%)
Aug 22, 2012 0.0730 0.0730 0.0660 0.0700 99,500 -0.00(-4.11%)
Aug 21, 2012 0.0760 0.0760 0.0730 0.0730 53,920 +0.00(+4.29%)
Aug 20, 2012 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Aug 17, 2012 0.0750 0.0750 0.0670 0.0700 37,325 -0.01(-12.50%)
Aug 16, 2012 0.0800 0.0800 0.0700 0.0800 131,493 +0.01(+23.08%)
Aug 15, 2012 0.0800 0.0800 0.0650 0.0650 75,400 +0.01(+8.33%)
Aug 14, 2012 0.0799 0.0799 0.0550 0.0600 327,032 -0.01(-15.73%)
Aug 13, 2012 0.0795 0.0800 0.0712 0.0712 78,968 +0.00(+0.28%)
Aug 11, 2012 0.0700 0.0750 0.0700 0.0710 79,182 +0.00(+0.00%)
Aug 10, 2012 0.0750 0.0750 0.0700 0.0710 79,182 -0.00(-5.33%)
Aug 09, 2012 0.0700 0.0750 0.0700 0.0750 74,330 +0.00(+7.14%)
Aug 08, 2012 0.0700 0.0700 0.0700 0.0700 79,000 +0.00(+0.00%)
Aug 07, 2012 0.0700 0.0750 0.0700 0.0700 292,992 -0.00(-4.11%)
Aug 06, 2012 0.0750 0.0750 0.0730 0.0730 119,416 -0.00(-2.67%)
Aug 03, 2012 0.0760 0.0800 0.0750 0.0750 110,385 +0.00(+0.00%)
Aug 02, 2012 0.0750 0.0750 0.0730 0.0750 22,915 +0.00(+0.00%)
Aug 01, 2012 0.0850 0.0850 0.0750 0.0750 27,000 -0.01(-11.76%)
Jul 31, 2012 0.0800 0.0850 0.0800 0.0850 21,808 +0.00(+3.66%)
Jul 30, 2012 0.0820 0.0820 0.0820 0.0820 10,000 +0.00(+2.50%)
Jul 27, 2012 0.0850 0.0900 0.0750 0.0800 374,250 -0.00(-1.23%)
Jul 26, 2012 0.0900 0.0900 0.0810 0.0810 816,540 -0.01(-7.43%)
Jul 25, 2012 0.0900 0.1100 0.0875 0.0875 253,150 -0.00(-2.78%)
Jul 24, 2012 0.0850 0.0900 0.0800 0.0900 243,112 +0.01(+19.84%)
Jul 23, 2012 0.0800 0.0800 0.0750 0.0751 280,000 -0.00(-6.13%)
Jul 20, 2012 0.0800 0.0900 0.0800 0.0800 5,500 -0.01(-11.11%)
Jul 19, 2012 0.0850 0.0900 0.0710 0.0900 116,849 +0.00(+5.88%)
Jul 18, 2012 0.0900 0.0900 0.0850 0.0850 38,000 +0.01(+6.25%)
Jul 17, 2012 0.0750 0.0810 0.0750 0.0800 143,425 +0.01(+6.67%)
Jul 16, 2012 0.0800 0.0845 0.0750 0.0750 42,500 +0.00(+0.00%)
Jul 14, 2012 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 13, 2012 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+4.17%)
Jul 12, 2012 0.0720 0.0800 0.0720 0.0720 104,198 -0.01(-15.29%)
Jul 11, 2012 0.0900 0.1000 0.0850 0.0850 60,860 -0.01(-15.00%)
Jul 10, 2012 0.1000 0.1000 0.0710 0.1000 74,500 +0.01(+5.26%)
Jul 09, 2012 0.1025 0.1025 0.0900 0.0950 188,100 -0.01(-9.52%)
Jul 06, 2012 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+3.96%)
Jul 05, 2012 0.1010 0.1110 0.1010 0.1010 61,991 -0.01(-9.01%)
Jul 03, 2012 0.1010 0.1110 0.1010 0.1110 700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.